ราคาหุ้นย้อนหลัง CCET
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
5.85 | 5.90 unread messages | +0.05 | 6.00 | 5.75 | 51,349,000 | 23.69 | 3.39 | - |
28/04/68
|
6.00 | 5.85 unread messages | 0.00 | 6.15 | 5.85 | 77,057,000 | 23.49 | 3.42 | - |
25/04/68
|
5.65 | 5.85 unread messages | +0.30 | 5.95 | 5.65 | 94,544,300 | 23.49 | 3.42 | - |
24/04/68
|
5.50 | 5.55 unread messages | 0.00 | 5.65 | 5.50 | 57,712,000 | 22.28 | 3.60 | - |
23/04/68
|
5.50 | 5.55 unread messages | +0.20 | 5.75 | 5.45 | 106,204,700 | 22.28 | 3.60 | - |
22/04/68
|
5.15 | 5.35 unread messages | +0.15 | 5.40 | 5.15 | 30,477,200 | 21.48 | 3.74 | - |
21/04/68
|
5.45 | 5.20 unread messages | -0.35 | 5.50 | 5.20 | 44,532,900 | 20.88 | 3.85 | - |
18/04/68
|
5.40 | 5.55 unread messages | +0.15 | 5.65 | 5.35 | 61,735,900 | 22.28 | 3.60 | - |
17/04/68
|
5.15 | 5.40 unread messages | +0.30 | 5.40 | 5.10 | 42,841,100 | 21.68 | 3.70 | - |
16/04/68
|
5.30 | 5.10 unread messages | +0.05 | 5.35 | 5.00 | 57,386,300 | 20.48 | 3.92 | - |
11/04/68
|
5.15 | 5.05 unread messages | -0.20 | 5.25 | 5.05 | 43,771,600 | 20.28 | 3.96 | - |
10/04/68
|
5.40 | 5.25 unread messages | +0.39 | 5.55 | 5.20 | 132,212,300 | 21.08 | 3.81 | - |
09/04/68
|
4.72 | 4.86 unread messages | +0.12 | 4.90 | 4.54 | 102,573,300 | 19.51 | 4.12 | - |
08/04/68
|
4.62 | 4.74 unread messages | -0.41 | 4.86 | 4.40 | 142,172,100 | 19.03 | 4.22 | - |
04/04/68
|
5.30 | 5.15 unread messages | -0.25 | 5.35 | 5.10 | 49,324,100 | 20.68 | 3.88 | - |
03/04/68
|
5.40 | 5.40 unread messages | -0.45 | 5.65 | 5.15 | 116,392,900 | 21.68 | 3.70 | - |
02/04/68
|
5.85 | 5.85 unread messages | +0.05 | 5.95 | 5.80 | 36,052,800 | 23.49 | 3.42 | - |
01/04/68
|
5.95 | 5.80 unread messages | -0.05 | 6.00 | 5.80 | 39,149,000 | 23.29 | 3.45 | - |
31/03/68
|
5.85 | 5.85 unread messages | -0.20 | 6.05 | 5.85 | 59,872,300 | 23.49 | 3.42 | - |
28/03/68
|
6.50 | 6.05 unread messages | -0.50 | 6.50 | 6.05 | 59,948,900 | 24.29 | 3.31 | - |
27/03/68
|
6.45 | 6.55 unread messages | +0.10 | 6.65 | 6.35 | 64,183,800 | 26.30 | 3.05 | - |
26/03/68
|
6.15 | 6.45 unread messages | +0.30 | 6.60 | 6.15 | 94,911,900 | 25.90 | 3.10 | - |
25/03/68
|
6.25 | 6.15 unread messages | 0.00 | 6.30 | 6.05 | 54,943,700 | 24.69 | 3.25 | - |
24/03/68
|
6.30 | 6.15 unread messages | -0.05 | 6.30 | 6.05 | 30,514,600 | 24.69 | 3.25 | - |
21/03/68
|
6.15 | 6.20 unread messages | +0.15 | 6.25 | 6.05 | 114,582,800 | 24.89 | 3.23 | - |
20/03/68
|
6.30 | 6.05 unread messages | -0.20 | 6.55 | 6.00 | 79,770,000 | 24.29 | 3.31 | - |
19/03/68
|
6.20 | 6.25 unread messages | -0.05 | 6.40 | 6.15 | 45,023,400 | 25.09 | 3.20 | - |
18/03/68
|
6.35 | 6.30 unread messages | +0.10 | 6.45 | 6.20 | 46,216,800 | 25.29 | 3.17 | - |
17/03/68
|
6.65 | 6.20 unread messages | -0.30 | 6.80 | 6.15 | 96,578,100 | 24.89 | 3.23 | - |
14/03/68
|
6.30 | 6.50 unread messages | +0.30 | 6.65 | 6.20 | 90,275,400 | 26.10 | 3.08 | - |
13/03/68
|
6.15 | 6.20 unread messages | +0.25 | 6.35 | 6.10 | 82,868,200 | 24.89 | 3.23 | - |
12/03/68
|
6.40 | 5.95 unread messages | -0.45 | 6.40 | 5.80 | 109,878,400 | 23.89 | 3.36 | - |
11/03/68
|
6.20 | 6.40 unread messages | +0.05 | 6.50 | 6.20 | 76,405,700 | 25.70 | 3.13 | - |
10/03/68
|
6.70 | 6.35 unread messages | -0.40 | 6.75 | 6.30 | 69,228,100 | 25.50 | 3.15 | - |
07/03/68
|
6.45 | 6.75 unread messages | +0.30 | 6.90 | 6.40 | 105,681,800 | 27.10 | 2.96 | - |
06/03/68
|
6.55 | 6.45 unread messages | -0.10 | 6.75 | 6.45 | 100,499,500 | 25.90 | 3.10 | - |
05/03/68
|
6.20 | 6.55 unread messages | +0.45 | 6.60 | 6.20 | 84,248,700 | 26.30 | 3.05 | - |
04/03/68
|
6.05 | 6.10 unread messages | -0.15 | 6.30 | 6.00 | 87,981,200 | 24.49 | 3.28 | - |
03/03/68
|
6.00 | 6.25 unread messages | +0.40 | 6.35 | 5.95 | 133,713,100 | 25.09 | 3.20 | - |
28/02/68
|
5.85 | 5.85 unread messages | -0.75 | 6.05 | 5.40 | 274,507,800 | 23.49 | 1.66 | - |
27/02/68
|
6.95 | 6.60 unread messages | -0.40 | 7.05 | 6.55 | 53,401,300 | 33.04 | 1.48 | - |
26/02/68
|
6.95 | 7.00 unread messages | +0.15 | 7.05 | 6.55 | 85,058,100 | 35.04 | 1.39 | - |
25/02/68
|
6.90 | 6.85 unread messages | -0.10 | 6.95 | 6.70 | 61,045,300 | 34.29 | 1.42 | - |
24/02/68
|
6.85 | 6.95 unread messages | 0.00 | 7.05 | 6.85 | 63,049,350 | 34.79 | 1.40 | - |
21/02/68
|
7.30 | 6.95 unread messages | -0.30 | 7.35 | 6.95 | 62,841,700 | 34.79 | 1.40 | - |
20/02/68
|
7.20 | 7.25 unread messages | +0.05 | 7.50 | 7.10 | 95,313,500 | 36.29 | 1.34 | - |
19/02/68
|
7.30 | 7.20 unread messages | -0.05 | 7.45 | 7.10 | 83,155,500 | 36.04 | 1.35 | - |
18/02/68
|
7.50 | 7.25 unread messages | -0.25 | 7.55 | 7.25 | 95,518,500 | 36.29 | 1.34 | - |
17/02/68
|
7.00 | 7.50 unread messages | -0.05 | 7.65 | 6.80 | 128,770,100 | 37.54 | 1.30 | - |
14/02/68
|
8.10 | 7.55 unread messages | -0.40 | 8.10 | 7.55 | 98,190,400 | 37.79 | 1.29 | - |
13/02/68
|
8.10 | 7.95 unread messages | -0.15 | 8.35 | 7.85 | 102,929,200 | 39.80 | 1.23 | - |
11/02/68
|
7.45 | 8.10 unread messages | +0.80 | 8.20 | 7.40 | 141,042,100 | 40.55 | 1.20 | - |
10/02/68
|
7.75 | 7.30 unread messages | -0.55 | 7.75 | 7.25 | 131,329,800 | 36.54 | 1.33 | - |
07/02/68
|
7.50 | 7.85 unread messages | +0.40 | 7.90 | 7.25 | 165,781,400 | 39.30 | 1.24 | - |
06/02/68
|
7.80 | 7.45 unread messages | -0.25 | 7.85 | 7.45 | 116,061,800 | 37.29 | 1.31 | - |
05/02/68
|
7.70 | 7.70 unread messages | +0.10 | 7.90 | 7.55 | 88,666,000 | 38.54 | 1.26 | - |
04/02/68
|
7.80 | 7.60 unread messages | -0.10 | 7.95 | 7.55 | 79,996,100 | 38.04 | 1.28 | - |
03/02/68
|
7.10 | 7.70 unread messages | +0.05 | 7.75 | 6.95 | 151,702,800 | 38.54 | 1.26 | - |
31/01/68
|
7.60 | 7.65 unread messages | +0.05 | 7.75 | 7.35 | 119,586,000 | 38.29 | 1.27 | - |
30/01/68
|
7.95 | 7.60 unread messages | -0.35 | 8.05 | 7.30 | 187,121,200 | 38.04 | 1.28 | - |
29/01/68
|
8.40 | 7.95 unread messages | -0.25 | 8.50 | 7.95 | 101,433,400 | 39.80 | 1.23 | - |
28/01/68
|
8.15 | 8.20 unread messages | -0.25 | 8.30 | 7.55 | 182,109,600 | 41.05 | 1.19 | - |
27/01/68
|
8.80 | 8.45 unread messages | -0.45 | 8.85 | 8.45 | 74,003,500 | 42.30 | 1.15 | - |
24/01/68
|
9.00 | 8.90 unread messages | +0.05 | 9.05 | 8.75 | 67,817,000 | 44.55 | 1.09 | - |
23/01/68
|
8.70 | 8.85 unread messages | +0.20 | 9.25 | 8.70 | 142,982,200 | 44.30 | 1.10 | - |
22/01/68
|
8.70 | 8.65 unread messages | -0.10 | 8.85 | 8.60 | 56,362,400 | 43.30 | 1.13 | - |
21/01/68
|
8.55 | 8.75 unread messages | +0.35 | 8.80 | 8.55 | 125,423,400 | 43.80 | 1.11 | - |
20/01/68
|
7.90 | 8.40 unread messages | +0.55 | 8.55 | 7.90 | 114,681,300 | 42.05 | 1.16 | - |
17/01/68
|
8.20 | 7.85 unread messages | -0.40 | 8.25 | 7.75 | 172,809,200 | 39.30 | 1.24 | - |
16/01/68
|
8.55 | 8.25 unread messages | -0.15 | 8.60 | 8.05 | 123,853,300 | 41.30 | 1.18 | - |
15/01/68
|
8.95 | 8.40 unread messages | -0.60 | 9.05 | 8.20 | 187,966,800 | 42.05 | 1.16 | - |
14/01/68
|
9.65 | 9.00 unread messages | -0.50 | 9.65 | 8.80 | 109,093,500 | 45.05 | 1.08 | - |
13/01/68
|
9.50 | 9.50 unread messages | -0.10 | 9.60 | 9.30 | 52,012,400 | 47.55 | 1.03 | - |
10/01/68
|
9.40 | 9.60 unread messages | +0.20 | 9.70 | 9.40 | 47,593,200 | 48.06 | 1.01 | - |
09/01/68
|
9.85 | 9.40 unread messages | -0.45 | 9.85 | 9.35 | 91,852,000 | 47.05 | 1.04 | - |
08/01/68
|
10.20 | 9.85 unread messages | -0.25 | 10.20 | 9.70 | 50,133,300 | 49.31 | 0.99 | - |
07/01/68
|
10.10 | 10.10 unread messages | 0.00 | 10.30 | 9.95 | 53,267,400 | 50.56 | 0.96 | - |
06/01/68
|
9.95 | 10.10 unread messages | +0.15 | 10.10 | 9.80 | 50,308,300 | 50.56 | 0.96 | - |
03/01/68
|
9.95 | 9.95 unread messages | +0.10 | 10.10 | 9.85 | 54,656,400 | 49.81 | 0.98 | - |
02/01/68
|
10.30 | 9.85 unread messages | -0.25 | 10.50 | 9.80 | 104,965,200 | 49.31 | 0.99 | - |